BMC Historical Data

BMC Page 21
Download
Date Close Price change Market cap Trading volume
Mar 3, 12 PM $ 2.12
+0.33%
$ 44.47 million $ 266
Mar 3, 9 AM $ 2.07
-1.63%
$ 43.45 million $ 71
Mar 3, 8 AM $ 2.11
+0.00%
$ 44.22 million $ 22
Mar 3, 7 AM $ 2.11
+0.22%
$ 44.22 million $ 17
Mar 3, 6 AM $ 2.1
+0.00%
$ 44.02 million $ 11
Mar 3, 4 AM $ 2.12
+0.00%
$ 44.52 million $ 7
Mar 3, 3 AM $ 2.13
+0.00%
$ 44.63 million $ 1,012
Mar 2, 10 PM $ 2.15
-0.48%
$ 45.22 million $ 966
Mar 2, 7 PM $ 2.16
+0.61%
$ 45.41 million $ 758
Mar 2, 3 PM $ 2.17
+0.64%
$ 45.55 million $ 588
Mar 2, 2 PM $ 2.11
+0.00%
$ 44.41 million $ 181
Mar 2, 12 PM $ 2.1
+0.00%
$ 44.12 million $ 82
Mar 2, 9 AM $ 2.09
+0.00%
$ 43.9 million $ 23
Mar 2, 8 AM $ 2.09
+0.00%
$ 43.89 million $ 17
Mar 2, 4 AM $ 2.12
+0.00%
$ 44.48 million $ 10
Mar 2, 12 AM $ 2.09
+0.03%
$ 43.86 million $ 319
Mar 1, 5 AM $ 2.16
+0.68%
$ 45.29 million $ 268
Mar 1, 2 AM $ 2.19
+1.53%
$ 46.08 million $ 4,159
Mar 1, 1 AM $ 2.11
-0.12%
$ 44.38 million $ 3,954
Mar 1, 12 AM $ 2.13
+0.00%
$ 44.65 million $ 3,761
Feb 28, 6 PM $ 2.06
+0.00%
$ 43.24 million $ 3,630
Feb 28, 2 PM $ 2.03
+0.00%
$ 42.68 million $ 3,467
Feb 28, 11 AM $ 2.01
+0.82%
$ 42.12 million $ 3,422
Feb 28, 10 AM $ 1.99
+2.83%
$ 41.7 million $ 3,345
Feb 28, 9 AM $ 1.93
+0.43%
$ 40.47 million $ 2,887
Feb 27, 2 PM $ 2.02
-0.91%
$ 42.4 million $ 5,991
Feb 27, 11 AM $ 2.02
+0.00%
$ 42.45 million $ 5,693
Feb 27, 4 AM $ 2.09
+0.00%
$ 43.97 million $ 5,866
Feb 26, 5 AM $ 2.01
+0.00%
$ 42.18 million $ 5,493
Feb 26, 4 AM $ 2.15
+0.00%
$ 45.1 million $ 4,741
Feb 25, 6 PM $ 2.41
+3.23%
$ 50.65 million $ 9,559
Feb 25, 3 PM $ 2.42
+0.00%
$ -- $ 852
Feb 25, 2 PM $ 2.13
+0.00%
$ -- $ 466
Feb 25, 1 PM $ 2.21
+1.10%
$ 46.46 million $ 358
Feb 25, 12 PM $ 2.21
+1.69%
$ 46.43 million $ 6,439
Feb 25, 5 AM $ 2.2
+0.00%
$ 46.16 million $ 83
Feb 25, 4 AM $ 2.2
+0.00%
$ 46.12 million $ 79
Feb 25, 2 AM $ 2.23
-0.15%
$ 46.93 million $ 1,647
Feb 25, 1 AM $ 2.27
+0.00%
$ 47.66 million $ 1,610
Feb 23, 11 PM $ 2.17
-16.58%
$ 45.58 million $ 3,387
Feb 23, 10 PM $ 2.59
+1.79%
$ 54.36 million $ 1,851
Feb 23, 9 AM $ 2.9
+0.00%
$ 60.93 million $ 682
Feb 23, 8 AM $ 2.98
+0.00%
$ 62.57 million $ 527
Feb 23, 5 AM $ 2.85
+0.00%
$ 59.8 million $ 200
Feb 23, 4 AM $ 2.84
+0.35%
$ 59.67 million $ 191
Feb 23, 2 AM $ 2.8
+0.00%
$ 58.76 million $ 153
Feb 23, 1 AM $ 2.84
-3.73%
$ 59.54 million $ 98
Feb 22, 10 AM $ 2.97
+0.00%
$ 62.35 million $ 974
Feb 22, 9 AM $ 3.11
+2.13%
$ 65.25 million $ 666
Feb 22, 4 AM $ 2.98
+0.00%
$ 62.52 million $ 228